Mips AB (publ) (LON:0RNQ)
London · Delayed Price · Currency is GBP · Price in SEK 340.60
+28.64 (9.18%)
At close: Dec 12, 2025
Mips AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 12, 2025 | 329.40 | 353.50 | 338.40 | 340.60 | 340.60 | 9.18% | 7,013 |
| Dec 11, 2025 | 313.00 | 314.40 | 310.80 | 311.96 | 311.96 | 0.18% | 830 |
| Dec 10, 2025 | 310.90 | 311.39 | 310.00 | 311.39 | 311.39 | 0.49% | 424 |
| Dec 9, 2025 | 309.40 | 310.80 | 308.00 | 309.87 | 309.87 | 1.13% | 7,750 |
| Dec 8, 2025 | 307.10 | 307.30 | 303.60 | 306.40 | 306.40 | -1.35% | 135 |
| Dec 5, 2025 | 305.80 | 311.80 | 310.60 | 310.60 | 310.60 | 3.06% | 30 |
| Dec 4, 2025 | 298.90 | 305.20 | 298.90 | 301.38 | 301.38 | 1.53% | 783 |
| Dec 3, 2025 | 301.20 | 299.60 | 295.00 | 296.84 | 296.84 | -2.95% | 6,393 |
| Dec 2, 2025 | 307.70 | 307.14 | 301.80 | 305.86 | 305.86 | -0.05% | 1,528 |
| Dec 1, 2025 | 313.40 | 309.00 | 302.60 | 306.01 | 306.01 | -2.30% | 562 |
| Nov 28, 2025 | 311.70 | 313.20 | 307.00 | 313.20 | 313.20 | 0.69% | 1,121 |
| Nov 27, 2025 | 308.40 | 311.07 | 309.00 | 311.07 | 311.07 | 0.76% | 470 |
| Nov 26, 2025 | 308.40 | 310.60 | 306.91 | 308.71 | 308.71 | 1.17% | 5,202 |
| Nov 25, 2025 | 304.20 | 309.20 | 302.96 | 305.14 | 305.14 | 2.38% | 978 |
| Nov 24, 2025 | 295.10 | 301.60 | 294.60 | 298.05 | 298.05 | 1.46% | 15,091 |
| Nov 21, 2025 | 294.10 | 298.80 | 290.80 | 293.75 | 293.75 | -2.51% | 2,205 |
| Nov 20, 2025 | 304.00 | 303.80 | 296.80 | 301.30 | 301.30 | 1.11% | 855 |
| Nov 19, 2025 | 296.00 | 298.20 | 295.00 | 298.00 | 298.00 | 1.00% | 2,041 |
| Nov 18, 2025 | 298.10 | 296.70 | 293.10 | 295.05 | 295.05 | -2.90% | 3,998 |
| Nov 17, 2025 | 310.10 | 303.90 | 300.20 | 303.85 | 303.85 | -2.49% | 3,492 |
| Nov 14, 2025 | 316.60 | 314.00 | 307.60 | 311.61 | 311.61 | -1.39% | 1,518 |
| Nov 13, 2025 | 320.40 | 320.00 | 314.40 | 316.00 | 316.00 | -3.05% | 228 |
| Nov 12, 2025 | 325.80 | 325.94 | 319.20 | 325.94 | 325.94 | 0.16% | 1,923 |
| Nov 11, 2025 | 323.70 | 330.80 | 325.43 | 325.43 | 325.43 | -1.26% | 322 |
| Nov 10, 2025 | 323.70 | 329.60 | 325.00 | 329.60 | 329.60 | 3.19% | 212 |
| Nov 7, 2025 | 324.60 | 322.40 | 317.00 | 319.42 | 319.42 | -0.56% | 895 |
| Nov 6, 2025 | 319.70 | 323.40 | 320.20 | 321.22 | 321.22 | -0.60% | 2,909 |
| Nov 5, 2025 | 326.10 | 325.60 | 318.60 | 323.17 | 323.17 | -1.83% | 2,489 |
| Nov 4, 2025 | 334.50 | 335.10 | 329.20 | 329.20 | 329.20 | -2.51% | 186 |
| Nov 3, 2025 | 338.30 | 341.20 | 336.40 | 337.67 | 337.67 | -0.77% | 1,316 |
| Oct 31, 2025 | 340.20 | 341.40 | 338.60 | 340.29 | 340.29 | -0.92% | 1,518 |
| Oct 30, 2025 | 348.00 | 344.20 | 339.80 | 343.47 | 343.47 | -1.08% | 3,583 |
| Oct 29, 2025 | 353.60 | 352.20 | 346.61 | 347.22 | 347.22 | -5.09% | 665 |
| Oct 28, 2025 | 364.60 | 367.40 | 355.10 | 365.83 | 365.83 | -0.10% | 912 |
| Oct 27, 2025 | 372.60 | 366.40 | 364.60 | 366.20 | 366.20 | -1.31% | 614 |
| Oct 24, 2025 | 367.30 | 375.40 | 369.00 | 371.04 | 371.04 | 1.84% | 24,101 |
| Oct 23, 2025 | 364.00 | 365.20 | 359.00 | 364.33 | 364.33 | 4.45% | 28,347 |
| Oct 22, 2025 | 345.80 | 365.70 | 342.00 | 348.80 | 348.80 | 6.48% | 37,720 |
| Oct 21, 2025 | 333.00 | 331.60 | 324.20 | 327.58 | 327.58 | -1.23% | 27,539 |
| Oct 20, 2025 | 335.10 | 334.80 | 328.20 | 331.66 | 331.66 | -0.07% | 2,023 |
| Oct 17, 2025 | 335.30 | 334.60 | 329.30 | 331.90 | 331.90 | -1.57% | 2,094 |
| Oct 16, 2025 | 335.70 | 337.20 | 333.30 | 337.20 | 337.20 | 0.65% | 758 |
| Oct 15, 2025 | 333.40 | 335.03 | 334.60 | 335.03 | 335.03 | 0.52% | 6,114 |
| Oct 14, 2025 | 336.60 | 335.00 | 332.20 | 333.31 | 333.31 | -1.46% | 4,576 |
| Oct 13, 2025 | 340.00 | 339.10 | 338.24 | 338.24 | 338.24 | -3.83% | 1,141 |
| Oct 10, 2025 | 354.10 | 354.70 | 344.20 | 351.70 | 351.70 | 0.37% | 4,416 |
| Oct 9, 2025 | 350.10 | 355.00 | 349.70 | 350.40 | 350.40 | 0.78% | 6,443 |
| Oct 8, 2025 | 347.70 | 352.00 | 344.60 | 347.69 | 347.68 | -0.55% | 7,193 |
| Oct 7, 2025 | 352.00 | 352.00 | 347.80 | 349.60 | 349.60 | -0.92% | 4,507 |
| Oct 6, 2025 | 352.80 | 353.80 | 350.40 | 352.84 | 352.84 | 0.32% | 7,230 |